Bk Harda Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 960.00 | 970.00 | 920.00 | 965.00 | 936.09 | 551,600 |
| 2024-11-01 | 975.00 | 980.00 | 950.00 | 970.00 | 940.94 | 383,300 |
| 2024-10-31 | 970.00 | 980.00 | 950.00 | 980.00 | 950.64 | 537,500 |
| 2024-10-30 | 970.00 | 975.00 | 950.00 | 975.00 | 945.79 | 360,100 |
| 2024-10-29 | 965.00 | 975.00 | 955.00 | 970.00 | 940.94 | 323,200 |
| 2024-10-28 | 1,000.00 | 1,000.00 | 950.00 | 965.00 | 936.09 | 208,000 |
| 2024-10-25 | 975.00 | 1,000.00 | 950.00 | 1,000.00 | 970.04 | 528,500 |
| 2024-10-24 | 1,000.00 | 1,000.00 | 960.00 | 970.00 | 940.94 | 995,900 |
| 2024-10-23 | 945.00 | 1,010.00 | 925.00 | 1,010.00 | 979.74 | 800,400 |
| 2024-10-22 | 940.00 | 965.00 | 940.00 | 945.00 | 916.68 | 337,200 |
| 2024-10-21 | 945.00 | 955.00 | 940.00 | 940.00 | 911.83 | 290,200 |
| 2024-10-18 | 955.00 | 970.00 | 940.00 | 940.00 | 911.83 | 467,600 |
| 2024-10-17 | 920.00 | 955.00 | 920.00 | 955.00 | 926.38 | 1,038,100 |
| 2024-10-16 | 930.00 | 935.00 | 920.00 | 920.00 | 892.43 | 286,000 |
| 2024-10-15 | 925.00 | 935.00 | 910.00 | 935.00 | 906.98 | 317,300 |
| 2024-10-14 | 925.00 | 930.00 | 910.00 | 930.00 | 902.13 | 196,100 |
| 2024-10-11 | 925.00 | 935.00 | 915.00 | 935.00 | 906.98 | 243,100 |
| 2024-10-10 | 930.00 | 945.00 | 910.00 | 920.00 | 892.43 | 509,800 |
| 2024-10-09 | 950.00 | 950.00 | 930.00 | 930.00 | 902.13 | 263,000 |
| 2024-10-08 | 950.00 | 950.00 | 925.00 | 950.00 | 921.53 | 763,100 |
| 2024-10-07 | 895.00 | 940.00 | 885.00 | 940.00 | 911.83 | 1,284,000 |
| 2024-10-04 | 915.00 | 915.00 | 885.00 | 900.00 | 873.03 | 431,300 |
| 2024-10-03 | 920.00 | 935.00 | 900.00 | 915.00 | 887.58 | 549,200 |
| 2024-10-02 | 965.00 | 975.00 | 905.00 | 920.00 | 892.43 | 1,952,700 |
| 2024-10-01 | 995.00 | 995.00 | 965.00 | 965.00 | 936.09 | 503,700 |
| 2024-09-30 | 1,015.00 | 1,015.00 | 965.00 | 995.00 | 965.19 | 998,500 |
| 2024-09-27 | 1,015.00 | 1,020.00 | 990.00 | 1,005.00 | 974.89 | 189,600 |
| 2024-09-26 | 1,005.00 | 1,015.00 | 995.00 | 1,015.00 | 984.59 | 831,800 |
| 2024-09-25 | 1,000.00 | 1,015.00 | 985.00 | 1,000.00 | 970.04 | 540,300 |
| 2024-09-24 | 995.00 | 1,005.00 | 990.00 | 1,000.00 | 970.04 | 524,700 |
| 2024-09-23 | 1,000.00 | 1,010.00 | 985.00 | 995.00 | 965.19 | 1,524,700 |
| 2024-09-20 | 1,020.00 | 1,020.00 | 990.00 | 1,000.00 | 970.04 | 577,500 |
| 2024-09-19 | 1,015.00 | 1,035.00 | 995.00 | 1,000.00 | 970.04 | 1,131,100 |
| 2024-09-18 | 1,005.00 | 1,060.00 | 990.00 | 1,015.00 | 984.59 | 4,539,100 |
| 2024-09-17 | 980.00 | 1,025.00 | 965.00 | 1,005.00 | 974.89 | 2,043,400 |
| 2024-09-13 | 985.00 | 985.00 | 975.00 | 975.00 | 945.79 | 273,500 |
| 2024-09-12 | 985.00 | 990.00 | 970.00 | 985.00 | 955.49 | 318,900 |
| 2024-09-11 | 985.00 | 985.00 | 965.00 | 985.00 | 955.49 | 344,100 |
| 2024-09-10 | 985.00 | 985.00 | 970.00 | 985.00 | 955.49 | 292,500 |
| 2024-09-09 | 995.00 | 1,000.00 | 975.00 | 985.00 | 955.49 | 401,600 |
| 2024-09-06 | 980.00 | 995.00 | 980.00 | 995.00 | 965.19 | 237,000 |
| 2024-09-05 | 980.00 | 990.00 | 965.00 | 980.00 | 950.64 | 367,800 |
| 2024-09-04 | 985.00 | 990.00 | 965.00 | 985.00 | 955.49 | 303,800 |
| 2024-09-03 | 1,010.00 | 1,035.00 | 980.00 | 995.00 | 965.19 | 927,300 |
| 2024-09-02 | 980.00 | 1,035.00 | 980.00 | 1,010.00 | 979.74 | 1,565,800 |
| 2024-08-30 | 950.00 | 990.00 | 940.00 | 980.00 | 950.64 | 557,000 |
| 2024-08-29 | 975.00 | 990.00 | 940.00 | 950.00 | 921.53 | 583,200 |
| 2024-08-28 | 990.00 | 1,010.00 | 970.00 | 975.00 | 945.79 | 1,248,900 |
| 2024-08-27 | 1,005.00 | 1,010.00 | 980.00 | 985.00 | 955.49 | 598,100 |
| 2024-08-26 | 1,015.00 | 1,045.00 | 995.00 | 1,000.00 | 970.04 | 1,524,800 |
| 2024-08-23 | 1,000.00 | 1,060.00 | 1,000.00 | 1,010.00 | 979.74 | 2,632,400 |
| 2024-08-22 | 1,030.00 | 1,040.00 | 980.00 | 1,000.00 | 970.04 | 2,474,300 |
| 2024-08-21 | 995.00 | 1,155.00 | 980.00 | 1,030.00 | 999.14 | 9,371,200 |
| 2024-08-20 | 900.00 | 1,000.00 | 900.00 | 995.00 | 965.19 | 5,370,500 |
| 2024-08-19 | 900.00 | 900.00 | 860.00 | 890.00 | 863.33 | 753,100 |
| 2024-08-16 | 905.00 | 905.00 | 890.00 | 900.00 | 873.03 | 277,700 |
| 2024-08-15 | 895.00 | 905.00 | 875.00 | 905.00 | 877.88 | 565,600 |
| 2024-08-14 | 900.00 | 925.00 | 885.00 | 890.00 | 863.33 | 641,900 |
| 2024-08-13 | 845.00 | 900.00 | 845.00 | 900.00 | 873.03 | 641,200 |
| 2024-08-12 | 850.00 | 860.00 | 835.00 | 850.00 | 824.53 | 158,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 13.2800 IDR |
| 2025-04-22 | 10.7400 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.